KissMeData/017370/price/prices-20230901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230927	160321	57	100.00	KOSPI		기계	N	N	N	N		N	7300	170	2	2.38	891538690	123845	60.11	7130	7350	7060	9260	5000	7130	7198.83	5.92	0	-19595	7783	7456	7243	6916	6703	7350	6810	92	2130	500	4990	10	1	18314054	1337	48.34	1.37	12	0.68	151.00	5341.00	11570	20230817	-36.91	1960	20220930	272.45	11570	-36.91	20230817	2830	157.95	20230427	11570	-36.91	20230817	1960	272.45	20220927	0.58	N	017370	500	91 억		1085082	N	N	3	N	00	N
3	20230927	150324	57	100.00	KOSPI		기계	N	N	N	N		N	7280	150	2	2.10	747587520	104142	50.55	7130	7350	7060	9260	5000	7130	7178.54	5.92	0	-10315	7783	7456	7243	6916	6703	7350	6810	92	2130	500	4990	10	1	18314054	1333	48.21	1.36	12	0.57	151.00	5341.00	11570	20230817	-37.08	1960	20220930	271.43	11570	-37.08	20230817	2830	157.24	20230427	11570	-37.08	20230817	1960	271.43	20220927	0.58	N	017370	500	91 억		1085082	N	N	6	N	00	N
4	20230927	140323	57	100.00	KOSPI		기계	N	N	N	N		N	7220	90	2	1.26	622252650	86915	42.19	7130	7280	7060	9260	5000	7130	7159.32	5.92	0	-5583	7783	7456	7243	6916	6703	7350	6810	92	2130	500	4990	10	1	18314054	1322	47.81	1.35	12	0.47	151.00	5341.00	11570	20230817	-37.60	1960	20220930	268.37	11570	-37.60	20230817	2830	155.12	20230427	11570	-37.60	20230817	1960	268.37	20220927	0.58	N	017370	500	91 억		1085082	N	N	6	N	00	N
5	20230927	130320	57	100.00	KOSPI		기계	N	N	N	N		N	7180	50	2	0.70	534702910	74768	36.29	7130	7280	7060	9260	5000	7130	7151.49	5.92	0	-7049	7783	7456	7243	6916	6703	7350	6810	92	2130	500	4990	10	1	18314054	1315	47.55	1.34	12	0.41	151.00	5341.00	11570	20230817	-37.94	1960	20220930	266.33	11570	-37.94	20230817	2830	153.71	20230427	11570	-37.94	20230817	1960	266.33	20220927	0.58	N	017370	500	91 억		1085082	N	N	6	N	00	N
6	20230927	120319	57	100.00	KOSPI		기계	N	N	N	N		N	7120	-10	5	-0.14	500902820	70052	34.00	7130	7280	7060	9260	5000	7130	7150.44	5.92	0	-6602	7783	7456	7243	6916	6703	7350	6810	92	2130	500	4990	10	1	18314054	1304	47.15	1.33	12	0.38	151.00	5341.00	11570	20230817	-38.46	1960	20220930	263.27	11570	-38.46	20230817	2830	151.59	20230427	11570	-38.46	20230817	1960	263.27	20220927	0.58	N	017370	500	91 억		1085082	N	N	6	N	00	N
7	20230927	110321	57	100.00	KOSPI		기계	N	N	N	N		N	7180	50	2	0.70	408941170	57150	27.74	7130	7280	7060	9260	5000	7130	7155.58	5.92	0	48	7783	7456	7243	6916	6703	7350	6810	92	2130	500	4990	10	1	18314054	1315	47.55	1.34	12	0.31	151.00	5341.00	11570	20230817	-37.94	1960	20220930	266.33	11570	-37.94	20230817	2830	153.71	20230427	11570	-37.94	20230817	1960	266.33	20220927	0.58	N	017370	500	91 억		1085082	N	N	6	N	00	N
8	20230927	100320	57	100.00	KOSPI		기계	N	N	N	N		N	7140	10	2	0.14	325336570	45517	22.09	7130	7280	7060	9260	5000	7130	7147.58	5.92	0	-5813	7783	7456	7243	6916	6703	7350	6810	92	2130	500	4990	10	1	18314054	1308	47.28	1.34	12	0.25	151.00	5341.00	11570	20230817	-38.29	1960	20220930	264.29	11570	-38.29	20230817	2830	152.30	20230427	11570	-38.29	20230817	1960	264.29	20220927	0.58	N	017370	500	91 억		1085082	N	N	6	N	00	N
9	20230927	090325	57	100.00	KOSPI		기계	N	N	N	N		N	7150	20	2	0.28	8079140	1136	0.55	7130	7170	7100	9260	5000	7130	7111.92	5.92	0	810	7783	7456	7243	6916	6703	7350	6810	92	2130	500	4990	10	1	18314054	1309	47.35	1.34	12	0.01	151.00	5341.00	11570	20230817	-38.20	1960	20220930	264.80	11570	-38.20	20230817	2830	152.65	20230427	11570	-38.20	20230817	1960	264.80	20220927	0.58	N	017370	500	91 억		1085082	N	N	6	N	00	N
10	20230926	160319	57	100.00	KOSPI		기계	N	N	N	N		N	7130	-120	5	-1.66	1476119540	206022	78.75	7490	7570	7030	9420	5080	7250	7164.92	6.26	0	60718	7810	7530	7340	7060	6870	7435	6965	92	2170	500	5070	10	1	18314054	1306	47.22	1.33	12	1.12	151.00	5341.00	11570	20230817	-38.38	1960	20220927	263.78	11570	-38.38	20230817	2830	151.94	20230427	11570	-38.38	20230817	1960	263.78	20220927	0.55	N	017370	500	91 억		1146998	N	N	6	N	00	N
11	20230926	150322	57	100.00	KOSPI		기계	N	N	N	N		N	7180	-70	5	-0.97	1439198220	200859	76.77	7490	7570	7030	9420	5080	7250	7165.22	6.26	0	61495	7810	7530	7340	7060	6870	7435	6965	92	2170	500	5070	10	1	18314054	1315	47.55	1.34	12	1.10	151.00	5341.00	11570	20230817	-37.94	1960	20220927	266.33	11570	-37.94	20230817	2830	153.71	20230427	11570	-37.94	20230817	1960	266.33	20220927	0.55	N	017370	500	91 억		1146998	N	N	14	N	00	N
12	20230926	140317	57	100.00	KOSPI		기계	N	N	N	N		N	7090	-160	5	-2.21	1229163290	171614	65.59	7490	7570	7030	9420	5080	7250	7162.37	6.26	0	59590	7810	7530	7340	7060	6870	7435	6965	92	2170	500	5070	10	1	18314054	1298	46.95	1.33	12	0.94	151.00	5341.00	11570	20230817	-38.72	1960	20220927	261.73	11570	-38.72	20230817	2830	150.53	20230427	11570	-38.72	20230817	1960	261.73	20220927	0.55	N	017370	500	91 억		1146998	N	N	14	N	00	N
13	20230926	130318	57	100.00	KOSPI		기계	N	N	N	N		N	7100	-150	5	-2.07	963419600	134091	51.25	7490	7570	7050	9420	5080	7250	7184.82	6.26	0	46347	7810	7530	7340	7060	6870	7435	6965	92	2170	500	5070	10	1	18314054	1300	47.02	1.33	12	0.73	151.00	5341.00	11570	20230817	-38.63	1960	20220927	262.24	11570	-38.63	20230817	2830	150.88	20230427	11570	-38.63	20230817	1960	262.24	20220927	0.55	N	017370	500	91 억		1146998	N	N	14	N	00	N
14	20230926	120319	57	100.00	KOSPI		기계	N	N	N	N		N	7120	-130	5	-1.79	781066570	108421	41.44	7490	7570	7050	9420	5080	7250	7204.02	6.26	0	30614	7810	7530	7340	7060	6870	7435	6965	92	2170	500	5070	10	1	18314054	1304	47.15	1.33	12	0.59	151.00	5341.00	11570	20230817	-38.46	1960	20220927	263.27	11570	-38.46	20230817	2830	151.59	20230427	11570	-38.46	20230817	1960	263.27	20220927	0.55	N	017370	500	91 억		1146998	N	N	14	N	00	N
15	20230926	110319	57	100.00	KOSPI		기계	N	N	N	N		N	7050	-200	5	-2.76	610991740	84457	32.28	7490	7570	7050	9420	5080	7250	7234.35	6.26	0	19204	7810	7530	7340	7060	6870	7435	6965	92	2170	500	5070	10	1	18314054	1291	46.69	1.32	12	0.46	151.00	5341.00	11570	20230817	-39.07	1960	20220927	259.69	11570	-39.07	20230817	2830	149.12	20230427	11570	-39.07	20230817	1960	259.69	20220927	0.55	N	017370	500	91 억		1146998	N	N	14	N	00	N
16	20230926	100319	57	100.00	KOSPI		기계	N	N	N	N		N	7110	-140	5	-1.93	381296660	52165	19.94	7490	7570	7110	9420	5080	7250	7309.43	6.26	0	1189	7810	7530	7340	7060	6870	7435	6965	92	2170	500	5070	10	1	18314054	1302	47.09	1.33	12	0.28	151.00	5341.00	11570	20230817	-38.55	1960	20220927	262.76	11570	-38.55	20230817	2830	151.24	20230427	11570	-38.55	20230817	1960	262.76	20220927	0.55	N	017370	500	91 억		1146998	N	N	14	N	00	N
17	20230926	090319	57	100.00	KOSPI		기계	N	N	N	N		N	7300	50	2	0.69	71644610	9667	3.69	7490	7570	7290	9420	5080	7250	7411.26	6.26	0	-2397	7810	7530	7340	7060	6870	7435	6965	92	2170	500	5070	10	1	18314054	1337	48.34	1.37	12	0.05	151.00	5341.00	11570	20230817	-36.91	1960	20220927	272.45	11570	-36.91	20230817	2830	157.95	20230427	11570	-36.91	20230817	1960	272.45	20220927	0.55	N	017370	500	91 억		1146998	N	N	14	N	00	N
18	20230925	160318	57	100.00	KOSPI		기계	N	N	N	N		N	7250	-370	5	-4.86	1912005480	261481	216.27	7620	7620	7150	9900	5340	7620	7312.33	5.64	0	112897	7886	7752	7616	7482	7346	7685	7415	92	2280	500	5330	10	1	18314054	1328	48.01	1.36	12	1.43	151.00	5341.00	11570	20230817	-37.34	1960	20220927	269.90	11570	-37.34	20230817	2830	156.18	20230427	11570	-37.34	20230817	1960	269.90	20220927	0.53	N	017370	500	91 억		1032171	N	N	14	N	00	N
19	20230925	150321	57	100.00	KOSPI		기계	N	N	N	N		N	7240	-380	5	-4.99	1812930390	247785	204.95	7620	7620	7150	9900	5340	7620	7316.55	5.64	0	110246	7886	7752	7616	7482	7346	7685	7415	92	2280	500	5330	10	1	18314054	1326	47.95	1.36	12	1.35	151.00	5341.00	11570	20230817	-37.42	1960	20220927	269.39	11570	-37.42	20230817	2830	155.83	20230427	11570	-37.42	20230817	1960	269.39	20220927	0.53	N	017370	500	91 억		1032171	N	N	1	N	00	N
20	20230925	140315	57	100.00	KOSPI		기계	N	N	N	N		N	7250	-370	5	-4.86	1561132370	213010	176.18	7620	7620	7180	9900	5340	7620	7328.92	5.64	0	95933	7886	7752	7616	7482	7346	7685	7415	92	2280	500	5330	10	1	18314054	1328	48.01	1.36	12	1.16	151.00	5341.00	11570	20230817	-37.34	1960	20220927	269.90	11570	-37.34	20230817	2830	156.18	20230427	11570	-37.34	20230817	1960	269.90	20220927	0.53	N	017370	500	91 억		1032171	N	N	1	N	00	N
21	20230925	130316	57	100.00	KOSPI		기계	N	N	N	N		N	7220	-400	5	-5.25	1266881710	172422	142.61	7620	7620	7190	9900	5340	7620	7347.56	5.64	0	81409	7886	7752	7616	7482	7346	7685	7415	92	2280	500	5330	10	1	18314054	1322	47.81	1.35	12	0.94	151.00	5341.00	11570	20230817	-37.60	1960	20220927	268.37	11570	-37.60	20230817	2830	155.12	20230427	11570	-37.60	20230817	1960	268.37	20220927	0.53	N	017370	500	91 억		1032171	N	N	1	N	00	N
22	20230925	120320	57	100.00	KOSPI		기계	N	N	N	N		N	7310	-310	5	-4.07	1029472870	139606	115.47	7620	7620	7210	9900	5340	7620	7374.13	5.64	0	71474	7886	7752	7616	7482	7346	7685	7415	92	2280	500	5330	10	1	18314054	1339	48.41	1.37	12	0.76	151.00	5341.00	11570	20230817	-36.82	1960	20220927	272.96	11570	-36.82	20230817	2830	158.30	20230427	11570	-36.82	20230817	1960	272.96	20220927	0.53	N	017370	500	91 억		1032171	N	N	1	N	00	N
23	20230925	110317	57	100.00	KOSPI		기계	N	N	N	N		N	7250	-370	5	-4.86	840812540	113704	94.05	7620	7620	7210	9900	5340	7620	7394.75	5.64	0	55783	7886	7752	7616	7482	7346	7685	7415	92	2280	500	5330	10	1	18314054	1328	48.01	1.36	12	0.62	151.00	5341.00	11570	20230817	-37.34	1960	20220927	269.90	11570	-37.34	20230817	2830	156.18	20230427	11570	-37.34	20230817	1960	269.90	20220927	0.53	N	017370	500	91 억		1032171	N	N	1	N	00	N
24	20230925	100317	57	100.00	KOSPI		기계	N	N	N	N		N	7390	-230	5	-3.02	461236260	61831	51.14	7620	7620	7210	9900	5340	7620	7459.63	5.64	0	19112	7886	7752	7616	7482	7346	7685	7415	92	2280	500	5330	10	1	18314054	1353	48.94	1.38	12	0.34	151.00	5341.00	11570	20230817	-36.13	1960	20220927	277.04	11570	-36.13	20230817	2830	161.13	20230427	11570	-36.13	20230817	1960	277.04	20220927	0.53	N	017370	500	91 억		1032171	N	N	1	N	00	N
25	20230925	090317	57	100.00	KOSPI		기계	N	N	N	N		N	7580	-40	5	-0.52	25887740	3413	2.82	7620	7620	7500	9900	5340	7620	7585.04	5.64	0	-1315	7886	7752	7616	7482	7346	7685	7415	92	2280	500	5330	10	1	18314054	1388	50.20	1.42	12	0.02	151.00	5341.00	11570	20230817	-34.49	1960	20220927	286.73	11570	-34.49	20230817	2830	167.84	20230427	11570	-34.49	20230817	1960	286.73	20220927	0.53	N	017370	500	91 억		1032171	N	N	1	N	00	N
26	20230922	160326	57	100.00	KOSPI		기계	N	N	N	N		N	7620	-110	5	-1.42	914198090	120799	66.02	7750	7750	7480	10040	5420	7730	7567.91	5.36	0	50336	8430	8080	7750	7400	7070	7915	7235	92	2310	500	5410	10	1	18314054	1396	50.46	1.43	12	0.66	151.00	5341.00	11570	20230817	-34.14	1960	20220927	288.78	11570	-34.14	20230817	2830	169.26	20230427	11570	-34.14	20230817	1960	288.78	20220927	0.45	N	017370	500	91 억		981466	N	N	1	N	00	N
27	20230922	150324	57	100.00	KOSPI		기계	N	N	N	N		N	7570	-160	5	-2.07	814069120	107632	58.82	7750	7750	7480	10040	5420	7730	7563.45	5.36	0	46884	8430	8080	7750	7400	7070	7915	7235	92	2310	500	5410	10	1	18314054	1386	50.13	1.42	12	0.59	151.00	5341.00	11570	20230817	-34.57	1960	20220927	286.22	11570	-34.57	20230817	2830	167.49	20230427	11570	-34.57	20230817	1960	286.22	20220927	0.45	N	017370	500	91 억		981466	N	N	1	N	00	N
28	20230922	140324	57	100.00	KOSPI		기계	N	N	N	N		N	7570	-160	5	-2.07	683561430	90340	49.37	7750	7750	7480	10040	5420	7730	7566.54	5.36	0	39454	8430	8080	7750	7400	7070	7915	7235	92	2310	500	5410	10	1	18314054	1386	50.13	1.42	12	0.49	151.00	5341.00	11570	20230817	-34.57	1960	20220927	286.22	11570	-34.57	20230817	2830	167.49	20230427	11570	-34.57	20230817	1960	286.22	20220927	0.45	N	017370	500	91 억		981466	N	N	1	N	00	N
29	20230922	130308	57	100.00	KOSPI		기계	N	N	N	N		N	7550	-180	5	-2.33	535141700	70635	38.60	7750	7750	7480	10040	5420	7730	7576.15	5.36	0	28390	8430	8080	7750	7400	7070	7915	7235	92	2310	500	5410	10	1	18314054	1383	50.00	1.41	12	0.39	151.00	5341.00	11570	20230817	-34.75	1960	20220927	285.20	11570	-34.75	20230817	2830	166.78	20230427	11570	-34.75	20230817	1960	285.20	20220927	0.45	N	017370	500	91 억		981466	N	N	1	N	00	N
30	20230922	120307	57	100.00	KOSPI		기계	N	N	N	N		N	7520	-210	5	-2.72	403167870	53129	29.04	7750	7750	7480	10040	5420	7730	7588.47	5.36	0	18921	8430	8080	7750	7400	7070	7915	7235	92	2310	500	5410	10	1	18314054	1377	49.80	1.41	12	0.29	151.00	5341.00	11570	20230817	-35.00	1960	20220927	283.67	11570	-35.00	20230817	2830	165.72	20230427	11570	-35.00	20230817	1960	283.67	20220927	0.45	N	017370	500	91 억		981466	N	N	1	N	00	N
31	20230922	110307	57	100.00	KOSPI		기계	N	N	N	N		N	7660	-70	5	-0.91	300342890	39541	21.61	7750	7750	7480	10040	5420	7730	7595.73	5.36	0	13295	8430	8080	7750	7400	7070	7915	7235	92	2310	500	5410	10	1	18314054	1403	50.73	1.43	12	0.22	151.00	5341.00	11570	20230817	-33.79	1960	20220927	290.82	11570	-33.79	20230817	2830	170.67	20230427	11570	-33.79	20230817	1960	290.82	20220927	0.45	N	017370	500	91 억		981466	N	N	1	N	00	N
32	20230922	100307	57	100.00	KOSPI		기계	N	N	N	N		N	7590	-140	5	-1.81	219409710	28983	15.84	7750	7750	7480	10040	5420	7730	7570.29	5.36	0	7252	8430	8080	7750	7400	7070	7915	7235	92	2310	500	5410	10	1	18314054	1390	50.26	1.42	12	0.16	151.00	5341.00	11570	20230817	-34.40	1960	20220927	287.24	11570	-34.40	20230817	2830	168.20	20230427	11570	-34.40	20230817	1960	287.24	20220927	0.45	N	017370	500	91 억		981466	N	N	1	N	00	N
33	20230922	090303	57	100.00	KOSPI		기계	N	N	N	N		N	7650	-80	5	-1.03	13175270	1711	0.94	7750	7750	7650	10040	5420	7730	7700.33	5.36	0	-96	8430	8080	7750	7400	7070	7915	7235	92	2310	500	5410	10	1	18314054	1401	50.66	1.43	12	0.01	151.00	5341.00	11570	20230817	-33.88	1960	20220927	290.31	11570	-33.88	20230817	2830	170.32	20230427	11570	-33.88	20230817	1960	290.31	20220927	0.45	N	017370	500	91 억		981466	N	N	1	N	00	N
34	20230921	160308	57	100.00	KOSPI		기계	N	N	N	N		N	7730	-260	5	-3.25	1430661650	182969	69.20	7910	8100	7420	10380	5600	7990	7819.16	5.15	0	39484	8463	8226	8043	7806	7623	8135	7715	92	2390	500	5590	10	1	18314054	1416	51.19	1.45	12	1.00	151.00	5341.00	11570	20230817	-33.19	1960	20220927	294.39	11570	-33.19	20230817	2830	173.14	20230427	11570	-33.19	20230817	1960	294.39	20220927	0.47	N	017370	500	91 억		942873	N	N	1	N	00	N
35	20230921	150304	57	100.00	KOSPI		기계	N	N	N	N		N	7750	-240	5	-3.00	1295512170	165412	62.56	7910	8100	7420	10380	5600	7990	7832.03	5.15	0	34053	8463	8226	8043	7806	7623	8135	7715	92	2390	500	5590	10	1	18314054	1419	51.32	1.45	12	0.90	151.00	5341.00	11570	20230817	-33.02	1960	20220927	295.41	11570	-33.02	20230817	2830	173.85	20230427	11570	-33.02	20230817	1960	295.41	20220927	0.47	N	017370	500	91 억		942873	N	N	4	N	00	N
36	20230921	140305	57	100.00	KOSPI		기계	N	N	N	N		N	7740	-250	5	-3.13	859893950	108461	41.02	7910	8100	7720	10380	5600	7990	7928.14	5.15	0	8211	8463	8226	8043	7806	7623	8135	7715	92	2390	500	5590	10	1	18314054	1418	51.26	1.45	12	0.59	151.00	5341.00	11570	20230817	-33.10	1960	20220927	294.90	11570	-33.10	20230817	2830	173.50	20230427	11570	-33.10	20230817	1960	294.90	20220927	0.47	N	017370	500	91 억		942873	N	N	4	N	00	N
37	20230921	130301	57	100.00	KOSPI		기계	N	N	N	N		N	7770	-220	5	-2.75	767014070	96495	36.49	7910	8100	7730	10380	5600	7990	7948.74	5.15	0	7644	8463	8226	8043	7806	7623	8135	7715	92	2390	500	5590	10	1	18314054	1423	51.46	1.45	12	0.53	151.00	5341.00	11570	20230817	-32.84	1960	20220927	296.43	11570	-32.84	20230817	2830	174.56	20230427	11570	-32.84	20230817	1960	296.43	20220927	0.47	N	017370	500	91 억		942873	N	N	4	N	00	N
38	20230921	120301	57	100.00	KOSPI		기계	N	N	N	N		N	7920	-70	5	-0.88	666436470	83631	31.63	7910	8100	7830	10380	5600	7990	7968.77	5.15	0	8624	8463	8226	8043	7806	7623	8135	7715	92	2390	500	5590	10	1	18314054	1450	52.45	1.48	12	0.46	151.00	5341.00	11570	20230817	-31.55	1960	20220927	304.08	11570	-31.55	20230817	2830	179.86	20230427	11570	-31.55	20230817	1960	304.08	20220927	0.47	N	017370	500	91 억		942873	N	N	4	N	00	N
39	20230921	110308	57	100.00	KOSPI		기계	N	N	N	N		N	7910	-80	5	-1.00	495984720	61974	23.44	7910	8100	7900	10380	5600	7990	8003.11	5.15	0	3792	8463	8226	8043	7806	7623	8135	7715	92	2390	500	5590	10	1	18314054	1449	52.38	1.48	12	0.34	151.00	5341.00	11570	20230817	-31.63	1960	20220927	303.57	11570	-31.63	20230817	2830	179.51	20230427	11570	-31.63	20230817	1960	303.57	20220927	0.47	N	017370	500	91 억		942873	N	N	4	N	00	N
40	20230921	100303	57	100.00	KOSPI		기계	N	N	N	N		N	8070	80	2	1.00	278246460	34552	13.07	7910	8100	7910	10380	5600	7990	8052.98	5.15	0	4824	8463	8226	8043	7806	7623	8135	7715	92	2390	500	5590	10	1	18314054	1478	53.44	1.51	12	0.19	151.00	5341.00	11570	20230817	-30.25	1960	20220927	311.73	11570	-30.25	20230817	2830	185.16	20230427	11570	-30.25	20230817	1960	311.73	20220927	0.47	N	017370	500	91 억		942873	N	N	4	N	00	N
41	20230921	090308	57	100.00	KOSPI		기계	N	N	N	N		N	7950	-40	5	-0.50	3157580	399	0.15	7910	7950	7910	10380	5600	7990	7913.73	5.15	0	164	8463	8226	8043	7806	7623	8135	7715	92	2390	500	5590	10	1	18314054	1456	52.65	1.49	12	0.00	151.00	5341.00	11570	20230817	-31.29	1960	20220927	305.61	11570	-31.29	20230817	2830	180.92	20230427	11570	-31.29	20230817	1960	305.61	20220927	0.47	N	017370	500	91 억		942873	N	N	4	N	00	N
42	20230920	160307	57	100.00	KOSPI		기계	N	N	N	N		N	7990	-20	5	-0.25	2114486760	264303	174.70	8170	8280	7860	10410	5610	8010	8000.24	4.55	0	98889	8450	8230	8090	7870	7730	8160	7800	92	2400	500	5600	10	1	18314054	1463	52.91	1.50	12	1.44	151.00	5341.00	11570	20230817	-30.94	1960	20220927	307.65	11570	-30.94	20230817	2830	182.33	20230427	11570	-30.94	20230817	1960	307.65	20220927	0.47	N	017370	500	91 억		833880	N	N	4	N	00	N
43	20230920	150300	57	100.00	KOSPI		기계	N	N	N	N		N	7970	-40	5	-0.50	1824208870	228121	150.79	8170	8280	7860	10410	5610	8010	7996.67	4.55	0	86516	8450	8230	8090	7870	7730	8160	7800	92	2400	500	5600	10	1	18314054	1460	52.78	1.49	12	1.25	151.00	5341.00	11570	20230817	-31.11	1960	20220927	306.63	11570	-31.11	20230817	2830	181.63	20230427	11570	-31.11	20230817	1960	306.63	20220927	0.47	N	017370	500	91 억		833880	N	N	0	N	00	N
44	20230920	140303	57	100.00	KOSPI		기계	N	N	N	N		N	7970	-40	5	-0.50	1655086120	206952	136.79	8170	8280	7860	10410	5610	8010	7997.44	4.55	0	78228	8450	8230	8090	7870	7730	8160	7800	92	2400	500	5600	10	1	18314054	1460	52.78	1.49	12	1.13	151.00	5341.00	11570	20230817	-31.11	1960	20220927	306.63	11570	-31.11	20230817	2830	181.63	20230427	11570	-31.11	20230817	1960	306.63	20220927	0.47	N	017370	500	91 억		833880	N	N	0	N	00	N
45	20230920	130301	57	100.00	KOSPI		기계	N	N	N	N		N	8010	0	3	0.00	1518385070	189843	125.49	8170	8280	7860	10410	5610	8010	7998.11	4.55	0	69511	8450	8230	8090	7870	7730	8160	7800	92	2400	500	5600	10	1	18314054	1467	53.05	1.50	12	1.04	151.00	5341.00	11570	20230817	-30.77	1960	20220927	308.67	11570	-30.77	20230817	2830	183.04	20230427	11570	-30.77	20230817	1960	308.67	20220927	0.47	N	017370	500	91 억		833880	N	N	0	N	00	N
46	20230920	120259	57	100.00	KOSPI		기계	N	N	N	N		N	7890	-120	5	-1.50	1067858330	133030	87.93	8170	8280	7860	10410	5610	8010	8027.20	4.55	0	22702	8450	8230	8090	7870	7730	8160	7800	92	2400	500	5600	10	1	18314054	1445	52.25	1.48	12	0.73	151.00	5341.00	11570	20230817	-31.81	1960	20220927	302.55	11570	-31.81	20230817	2830	178.80	20230427	11570	-31.81	20230817	1960	302.55	20220927	0.47	N	017370	500	91 억		833880	N	N	0	N	00	N
47	20230920	110303	57	100.00	KOSPI		기계	N	N	N	N		N	7900	-110	5	-1.37	832180880	103137	68.17	8170	8280	7880	10410	5610	8010	8068.69	4.55	0	12359	8450	8230	8090	7870	7730	8160	7800	92	2400	500	5600	10	1	18314054	1447	52.32	1.48	12	0.56	151.00	5341.00	11570	20230817	-31.72	1960	20220927	303.06	11570	-31.72	20230817	2830	179.15	20230427	11570	-31.72	20230817	1960	303.06	20220927	0.47	N	017370	500	91 억		833880	N	N	0	N	00	N
48	20230920	100256	57	100.00	KOSPI		기계	N	N	N	N		N	7990	-20	5	-0.25	574211740	70571	46.65	8170	8280	7960	10410	5610	8010	8136.65	4.55	0	14696	8450	8230	8090	7870	7730	8160	7800	92	2400	500	5600	10	1	18314054	1463	52.91	1.50	12	0.39	151.00	5341.00	11570	20230817	-30.94	1960	20220927	307.65	11570	-30.94	20230817	2830	182.33	20230427	11570	-30.94	20230817	1960	307.65	20220927	0.47	N	017370	500	91 억		833880	N	N	0	N	00	N
49	20230920	090301	57	100.00	KOSPI		기계	N	N	N	N		N	8100	90	2	1.12	24736840	3045	2.01	8170	8170	8020	10410	5610	8010	8123.76	4.55	0	-560	8450	8230	8090	7870	7730	8160	7800	92	2400	500	5600	10	1	18314054	1483	53.64	1.52	12	0.02	151.00	5341.00	11570	20230817	-29.99	1960	20220927	313.27	11570	-29.99	20230817	2830	186.22	20230427	11570	-29.99	20230817	1960	313.27	20220927	0.47	N	017370	500	91 억		833880	N	N	0	N	00	N
50	20230919	160300	57	100.00	KOSPI		기계	N	N	N	N		N	8010	-200	5	-2.44	1215796620	150970	106.24	8300	8310	7950	10670	5750	8210	8053.23	4.24	0	52789	8556	8382	8246	8072	7936	8315	8005	92	2460	500	5740	10	1	18314054	1467	53.05	1.50	12	0.82	151.00	5341.00	11570	20230817	-30.77	1960	20220927	308.67	11570	-30.77	20230817	2830	183.04	20230427	11570	-30.77	20230817	1960	308.67	20220927	0.45	N	017370	500	91 억		776193	N	N	0	N	00	N
51	20230919	150258	57	100.00	KOSPI		기계	N	N	N	N		N	8040	-170	5	-2.07	1175039440	145894	102.67	8300	8310	7950	10670	5750	8210	8054.06	4.24	0	49313	8556	8382	8246	8072	7936	8315	8005	92	2460	500	5740	10	1	18314054	1472	53.25	1.51	12	0.80	151.00	5341.00	11570	20230817	-30.51	1960	20220927	310.20	11570	-30.51	20230817	2830	184.10	20230427	11570	-30.51	20230817	1960	310.20	20220927	0.45	N	017370	500	91 억		776193	N	N	0	N	00	N
52	20230919	140256	57	100.00	KOSPI		기계	N	N	N	N		N	8000	-210	5	-2.56	847650870	105080	73.95	8300	8310	7950	10670	5750	8210	8066.71	4.24	0	26036	8556	8382	8246	8072	7936	8315	8005	92	2460	500	5740	10	1	18314054	1465	52.98	1.50	12	0.57	151.00	5341.00	11570	20230817	-30.86	1960	20220927	308.16	11570	-30.86	20230817	2830	182.69	20230427	11570	-30.86	20230817	1960	308.16	20220927	0.45	N	017370	500	91 억		776193	N	N	0	N	00	N
53	20230919	130255	57	100.00	KOSPI		기계	N	N	N	N		N	8030	-180	5	-2.19	703312000	87062	61.27	8300	8310	8000	10670	5750	8210	8078.28	4.24	0	18154	8556	8382	8246	8072	7936	8315	8005	92	2460	500	5740	10	1	18314054	1471	53.18	1.50	12	0.48	151.00	5341.00	11570	20230817	-30.60	1960	20220927	309.69	11570	-30.60	20230817	2830	183.75	20230427	11570	-30.60	20230817	1960	309.69	20220927	0.45	N	017370	500	91 억		776193	N	N	0	N	00	N
54	20230919	120303	57	100.00	KOSPI		기계	N	N	N	N		N	8080	-130	5	-1.58	580950380	71806	50.53	8300	8310	8000	10670	5750	8210	8090.55	4.24	0	14208	8556	8382	8246	8072	7936	8315	8005	92	2460	500	5740	10	1	18314054	1480	53.51	1.51	12	0.39	151.00	5341.00	11570	20230817	-30.16	1960	20220927	312.24	11570	-30.16	20230817	2830	185.51	20230427	11570	-30.16	20230817	1960	312.24	20220927	0.45	N	017370	500	91 억		776193	N	N	0	N	00	N
55	20230919	110304	57	100.00	KOSPI		기계	N	N	N	N		N	8110	-100	5	-1.22	502185680	62074	43.68	8300	8310	8000	10670	5750	8210	8090.10	4.24	0	11154	8556	8382	8246	8072	7936	8315	8005	92	2460	500	5740	10	1	18314054	1485	53.71	1.52	12	0.34	151.00	5341.00	11570	20230817	-29.90	1960	20220927	313.78	11570	-29.90	20230817	2830	186.57	20230427	11570	-29.90	20230817	1960	313.78	20220927	0.45	N	017370	500	91 억		776193	N	N	0	N	00	N
56	20230919	100300	57	100.00	KOSPI		기계	N	N	N	N		N	8020	-190	5	-2.31	275180330	33890	23.85	8300	8310	8020	10670	5750	8210	8119.80	4.24	0	-541	8556	8382	8246	8072	7936	8315	8005	92	2460	500	5740	10	1	18314054	1469	53.11	1.50	12	0.19	151.00	5341.00	11570	20230817	-30.68	1960	20220927	309.18	11570	-30.68	20230817	2830	183.39	20230427	11570	-30.68	20230817	1960	309.18	20220927	0.45	N	017370	500	91 억		776193	N	N	0	N	00	N
57	20230919	090300	57	100.00	KOSPI		기계	N	N	N	N		N	8120	-90	5	-1.10	29102400	3548	2.50	8300	8310	8110	10670	5750	8210	8202.47	4.24	0	-603	8556	8382	8246	8072	7936	8315	8005	92	2460	500	5740	10	1	18314054	1487	53.77	1.52	12	0.02	151.00	5341.00	11570	20230817	-29.82	1960	20220927	314.29	11570	-29.82	20230817	2830	186.93	20230427	11570	-29.82	20230817	1960	314.29	20220927	0.45	N	017370	500	91 억		776193	N	N	0	N	00	N
58	20230918	160302	57	100.00	KOSPI		기계	N	N	N	N		N	8210	-100	5	-1.20	1171055470	141668	157.96	8250	8420	8110	10800	5820	8310	8266.26	4.12	0	14899	8743	8526	8413	8196	8083	8470	8140	92	2490	500	5810	10	1	18314054	1504	54.37	1.54	12	0.77	151.00	5341.00	11570	20230817	-29.04	1960	20220927	318.88	11570	-29.04	20230817	2830	190.11	20230427	11570	-29.04	20230817	1960	318.88	20220927	0.45	N	017370	500	91 억		754833	N	N	1	N	00	N
59	20230918	150257	57	100.00	KOSPI		기계	N	N	N	N		N	8190	-120	5	-1.44	1096764550	132604	147.85	8250	8420	8110	10800	5820	8310	8270.94	4.12	0	11193	8743	8526	8413	8196	8083	8470	8140	92	2490	500	5810	10	1	18314054	1500	54.24	1.53	12	0.72	151.00	5341.00	11570	20230817	-29.21	1960	20220927	317.86	11570	-29.21	20230817	2830	189.40	20230427	11570	-29.21	20230817	1960	317.86	20220927	0.45	N	017370	500	91 억		754833	N	N	1	N	00	N
60	20230918	140306	57	100.00	KOSPI		기계	N	N	N	N		N	8310	0	3	0.00	971208900	117429	130.93	8250	8420	8110	10800	5820	8310	8270.56	4.12	0	17966	8743	8526	8413	8196	8083	8470	8140	92	2490	500	5810	10	1	18314054	1522	55.03	1.56	12	0.64	151.00	5341.00	11570	20230817	-28.18	1960	20220927	323.98	11570	-28.18	20230817	2830	193.64	20230427	11570	-28.18	20230817	1960	323.98	20220927	0.45	N	017370	500	91 억		754833	N	N	1	N	00	N
61	20230918	130300	57	100.00	KOSPI		기계	N	N	N	N		N	8280	-30	5	-0.36	925929180	111991	124.87	8250	8420	8110	10800	5820	8310	8267.84	4.12	0	21854	8743	8526	8413	8196	8083	8470	8140	92	2490	500	5810	10	1	18314054	1516	54.83	1.55	12	0.61	151.00	5341.00	11570	20230817	-28.44	1960	20220927	322.45	11570	-28.44	20230817	2830	192.58	20230427	11570	-28.44	20230817	1960	322.45	20220927	0.45	N	017370	500	91 억		754833	N	N	1	N	00	N
62	20230918	120302	57	100.00	KOSPI		기계	N	N	N	N		N	8310	0	3	0.00	708632970	85905	95.78	8250	8420	8110	10800	5820	8310	8248.95	4.12	0	36823	8743	8526	8413	8196	8083	8470	8140	92	2490	500	5810	10	1	18314054	1522	55.03	1.56	12	0.47	151.00	5341.00	11570	20230817	-28.18	1960	20220927	323.98	11570	-28.18	20230817	2830	193.64	20230427	11570	-28.18	20230817	1960	323.98	20220927	0.45	N	017370	500	91 억		754833	N	N	1	N	00	N
63	20230918	110303	57	100.00	KOSPI		기계	N	N	N	N		N	8320	10	2	0.12	572913100	69633	77.64	8250	8350	8110	10800	5820	8310	8227.47	4.12	0	36857	8743	8526	8413	8196	8083	8470	8140	92	2490	500	5810	10	1	18314054	1524	55.10	1.56	12	0.38	151.00	5341.00	11570	20230817	-28.09	1960	20220927	324.49	11570	-28.09	20230817	2830	193.99	20230427	11570	-28.09	20230817	1960	324.49	20220927	0.45	N	017370	500	91 억		754833	N	N	1	N	00	N
64	20230918	100257	57	100.00	KOSPI		기계	N	N	N	N		N	8200	-110	5	-1.32	426416240	51897	57.86	8250	8350	8110	10800	5820	8310	8216.37	4.12	0	27502	8743	8526	8413	8196	8083	8470	8140	92	2490	500	5810	10	1	18314054	1502	54.30	1.54	12	0.28	151.00	5341.00	11570	20230817	-29.13	1960	20220927	318.37	11570	-29.13	20230817	2830	189.75	20230427	11570	-29.13	20230817	1960	318.37	20220927	0.45	N	017370	500	91 억		754833	N	N	1	N	00	N
65	20230918	090254	57	100.00	KOSPI		기계	N	N	N	N		N	8150	-160	5	-1.93	42676400	5197	5.79	8250	8300	8130	10800	5820	8310	8209.42	4.12	0	1019	8743	8526	8413	8196	8083	8470	8140	92	2490	500	5810	10	1	18314054	1493	53.97	1.53	12	0.03	151.00	5341.00	11570	20230817	-29.56	1960	20220927	315.82	11570	-29.56	20230817	2830	187.99	20230427	11570	-29.56	20230817	1960	315.82	20220927	0.45	N	017370	500	91 억		754833	N	N	1	N	00	N
66	20230915	160300	57	100.00	KOSPI		기계	N	N	N	N		N	8310	-180	5	-2.12	739500560	88105	70.55	8490	8630	8300	11030	5950	8490	8396.64	4.00	0	21232	8856	8672	8536	8352	8216	8650	8330	92	2540	500	5940	10	1	18314054	1522	55.03	1.56	12	0.48	151.00	5341.00	11570	20230817	-28.18	1960	20220927	323.98	11570	-28.18	20230817	2830	193.64	20230427	11570	-28.18	20230817	1960	323.98	20220927	0.45	N	017370	500	91 억		733396	N	N	1	N	00	N
67	20230915	150302	57	100.00	KOSPI		기계	N	N	N	N		N	8350	-140	5	-1.65	650551160	77433	62.00	8490	8630	8300	11030	5950	8490	8401.47	4.00	0	20811	8856	8672	8536	8352	8216	8650	8330	92	2540	500	5940	10	1	18314054	1529	55.30	1.56	12	0.42	151.00	5341.00	11570	20230817	-27.83	1960	20220927	326.02	11570	-27.83	20230817	2830	195.05	20230427	11570	-27.83	20230817	1960	326.02	20220927	0.45	N	017370	500	91 억		733396	N	N	32	N	00	N
68	20230915	140259	57	100.00	KOSPI		기계	N	N	N	N		N	8420	-70	5	-0.82	570887450	67904	54.37	8490	8630	8300	11030	5950	8490	8407.27	4.00	0	20982	8856	8672	8536	8352	8216	8650	8330	92	2540	500	5940	10	1	18314054	1542	55.76	1.58	12	0.37	151.00	5341.00	11570	20230817	-27.23	1960	20220927	329.59	11570	-27.23	20230817	2830	197.53	20230427	11570	-27.23	20230817	1960	329.59	20220927	0.45	N	017370	500	91 억		733396	N	N	32	N	00	N
69	20230915	130257	57	100.00	KOSPI		기계	N	N	N	N		N	8430	-60	5	-0.71	524676670	62422	49.98	8490	8630	8300	11030	5950	8490	8405.32	4.00	0	21971	8856	8672	8536	8352	8216	8650	8330	92	2540	500	5940	10	1	18314054	1544	55.83	1.58	12	0.34	151.00	5341.00	11570	20230817	-27.14	1960	20220927	330.10	11570	-27.14	20230817	2830	197.88	20230427	11570	-27.14	20230817	1960	330.10	20220927	0.45	N	017370	500	91 억		733396	N	N	32	N	00	N
70	20230915	120259	57	100.00	KOSPI		기계	N	N	N	N		N	8410	-80	5	-0.94	376215050	44751	35.83	8490	8630	8300	11030	5950	8490	8406.85	4.00	0	8650	8856	8672	8536	8352	8216	8650	8330	92	2540	500	5940	10	1	18314054	1540	55.70	1.57	12	0.24	151.00	5341.00	11570	20230817	-27.31	1960	20220927	329.08	11570	-27.31	20230817	2830	197.17	20230427	11570	-27.31	20230817	1960	329.08	20220927	0.45	N	017370	500	91 억		733396	N	N	32	N	00	N
71	20230915	110300	57	100.00	KOSPI		기계	N	N	N	N		N	8320	-170	5	-2.00	312250220	37106	29.71	8490	8630	8300	11030	5950	8490	8415.09	4.00	0	5313	8856	8672	8536	8352	8216	8650	8330	92	2540	500	5940	10	1	18314054	1524	55.10	1.56	12	0.20	151.00	5341.00	11570	20230817	-28.09	1960	20220927	324.49	11570	-28.09	20230817	2830	193.99	20230427	11570	-28.09	20230817	1960	324.49	20220927	0.45	N	017370	500	91 억		733396	N	N	32	N	00	N
72	20230915	100301	57	100.00	KOSPI		기계	N	N	N	N		N	8450	-40	5	-0.47	119224220	14008	11.22	8490	8630	8410	11030	5950	8490	8511.15	4.00	0	-1287	8856	8672	8536	8352	8216	8650	8330	92	2540	500	5940	10	1	18314054	1548	55.96	1.58	12	0.08	151.00	5341.00	11570	20230817	-26.97	1960	20220927	331.12	11570	-26.97	20230817	2830	198.59	20230427	11570	-26.97	20230817	1960	331.12	20220927	0.45	N	017370	500	91 억		733396	N	N	32	N	00	N
73	20230915	090258	57	100.00	KOSPI		기계	N	N	N	N		N	8440	-50	5	-0.59	7505560	885	0.71	8490	8510	8440	11030	5950	8490	8480.86	4.00	0	-191	8856	8672	8536	8352	8216	8650	8330	92	2540	500	5940	10	1	18314054	1546	55.89	1.58	12	0.00	151.00	5341.00	11570	20230817	-27.05	1960	20220927	330.61	11570	-27.05	20230817	2830	198.23	20230427	11570	-27.05	20230817	1960	330.61	20220927	0.45	N	017370	500	91 억		733396	N	N	32	N	00	N
74	20230914	160257	57	100.00	KOSPI		기계	N	N	N	N		N	8490	-20	5	-0.24	1059885370	124848	67.09	8490	8720	8400	11060	5960	8510	8489.41	3.93	0	9214	9030	8770	8640	8380	8250	8705	8315	92	2550	500	5950	10	1	18314054	1555	56.23	1.59	12	0.68	151.00	5341.00	11570	20230817	-26.62	1960	20220927	333.16	11570	-26.62	20230817	2830	200.00	20230427	11570	-26.62	20230817	1960	333.16	20220927	0.45	N	017370	500	91 억		720053	N	N	32	N	00	N
75	20230914	150255	57	100.00	KOSPI		기계	N	N	N	N		N	8460	-50	5	-0.59	1017636290	119874	64.42	8490	8720	8400	11060	5960	8510	8489.22	3.93	0	5581	9030	8770	8640	8380	8250	8705	8315	92	2550	500	5950	10	1	18314054	1549	56.03	1.58	12	0.65	151.00	5341.00	11570	20230817	-26.88	1960	20220927	331.63	11570	-26.88	20230817	2830	198.94	20230427	11570	-26.88	20230817	1960	331.63	20220927	0.45	N	017370	500	91 억		720053	N	N	2	N	00	N
76	20230914	140253	57	100.00	KOSPI		기계	N	N	N	N		N	8480	-30	5	-0.35	793722330	93340	50.16	8490	8720	8410	11060	5960	8510	8503.56	3.93	0	-2190	9030	8770	8640	8380	8250	8705	8315	92	2550	500	5950	10	1	18314054	1553	56.16	1.59	12	0.51	151.00	5341.00	11570	20230817	-26.71	1960	20220927	332.65	11570	-26.71	20230817	2830	199.65	20230427	11570	-26.71	20230817	1960	332.65	20220927	0.45	N	017370	500	91 억		720053	N	N	2	N	00	N
77	20230914	130252	57	100.00	KOSPI		기계	N	N	N	N		N	8530	20	2	0.24	497082080	58348	31.36	8490	8720	8410	11060	5960	8510	8519.27	3.93	0	14354	9030	8770	8640	8380	8250	8705	8315	92	2550	500	5950	10	1	18314054	1562	56.49	1.60	12	0.32	151.00	5341.00	11570	20230817	-26.27	1960	20220927	335.20	11570	-26.27	20230817	2830	201.41	20230427	11570	-26.27	20230817	1960	335.20	20220927	0.45	N	017370	500	91 억		720053	N	N	2	N	00	N
78	20230914	120257	57	100.00	KOSPI		기계	N	N	N	N		N	8470	-40	5	-0.47	450616000	52893	28.42	8490	8720	8410	11060	5960	8510	8519.39	3.93	0	11441	9030	8770	8640	8380	8250	8705	8315	92	2550	500	5950	10	1	18314054	1551	56.09	1.59	12	0.29	151.00	5341.00	11570	20230817	-26.79	1960	20220927	332.14	11570	-26.79	20230817	2830	199.29	20230427	11570	-26.79	20230817	1960	332.14	20220927	0.45	N	017370	500	91 억		720053	N	N	2	N	00	N
79	20230914	110256	57	100.00	KOSPI		기계	N	N	N	N		N	8520	10	2	0.12	291069320	34036	18.29	8490	8720	8410	11060	5960	8510	8551.81	3.93	0	4458	9030	8770	8640	8380	8250	8705	8315	92	2550	500	5950	10	1	18314054	1560	56.42	1.60	12	0.19	151.00	5341.00	11570	20230817	-26.36	1960	20220927	334.69	11570	-26.36	20230817	2830	201.06	20230427	11570	-26.36	20230817	1960	334.69	20220927	0.45	N	017370	500	91 억		720053	N	N	2	N	00	N
80	20230914	100252	57	100.00	KOSPI		기계	N	N	N	N		N	8500	-10	5	-0.12	209402600	24438	13.13	8490	8720	8410	11060	5960	8510	8568.73	3.93	0	2710	9030	8770	8640	8380	8250	8705	8315	92	2550	500	5950	10	1	18314054	1557	56.29	1.59	12	0.13	151.00	5341.00	11570	20230817	-26.53	1960	20220927	333.67	11570	-26.53	20230817	2830	200.35	20230427	11570	-26.53	20230817	1960	333.67	20220927	0.45	N	017370	500	91 억		720053	N	N	2	N	00	N
81	20230914	090257	57	100.00	KOSPI		기계	N	N	N	N		N	8520	10	2	0.12	16399050	1935	1.04	8490	8550	8410	11060	5960	8510	8474.96	3.93	0	856	9030	8770	8640	8380	8250	8705	8315	92	2550	500	5950	10	1	18314054	1560	56.42	1.60	12	0.01	151.00	5341.00	11570	20230817	-26.36	1960	20220927	334.69	11570	-26.36	20230817	2830	201.06	20230427	11570	-26.36	20230817	1960	334.69	20220927	0.45	N	017370	500	91 억		720053	N	N	2	N	00	N
82	20230913	160258	57	100.00	KOSPI		기계	N	N	N	N		N	8510	-380	5	-4.27	1606692940	185986	84.75	8890	8900	8510	11550	6230	8890	8638.79	3.48	0	82569	9350	9120	8920	8690	8490	9235	8805	92	2660	500	6220	10	1	18314054	1559	56.36	1.59	12	1.02	151.00	5341.00	11570	20230817	-26.45	1960	20220927	334.18	11570	-26.45	20230817	2830	200.71	20230427	11570	-26.45	20230817	1960	334.18	20220927	0.43	N	017370	500	91 억		637807	N	N	2	N	00	N
83	20230913	150254	57	100.00	KOSPI		기계	N	N	N	N		N	8600	-290	5	-3.26	1423450220	164557	74.98	8890	8900	8510	11550	6230	8890	8650.20	3.48	0	71266	9350	9120	8920	8690	8490	9235	8805	92	2660	500	6220	10	1	18314054	1575	56.95	1.61	12	0.90	151.00	5341.00	11570	20230817	-25.67	1960	20220927	338.78	11570	-25.67	20230817	2830	203.89	20230427	11570	-25.67	20230817	1960	338.78	20220927	0.43	N	017370	500	91 억		637807	N	N	1	N	00	N
84	20230913	140257	57	100.00	KOSPI		기계	N	N	N	N		N	8740	-150	5	-1.69	1231045340	142245	64.82	8890	8900	8510	11550	6230	8890	8654.40	3.48	0	68234	9350	9120	8920	8690	8490	9235	8805	92	2660	500	6220	10	1	18314054	1601	57.88	1.64	12	0.78	151.00	5341.00	11570	20230817	-24.46	1960	20220927	345.92	11570	-24.46	20230817	2830	208.83	20230427	11570	-24.46	20230817	1960	345.92	20220927	0.43	N	017370	500	91 억		637807	N	N	1	N	00	N
85	20230913	130251	57	100.00	KOSPI		기계	N	N	N	N		N	8630	-260	5	-2.92	1056984520	122121	55.65	8890	8900	8510	11550	6230	8890	8655.22	3.48	0	53137	9350	9120	8920	8690	8490	9235	8805	92	2660	500	6220	10	1	18314054	1581	57.15	1.62	12	0.67	151.00	5341.00	11570	20230817	-25.41	1960	20220927	340.31	11570	-25.41	20230817	2830	204.95	20230427	11570	-25.41	20230817	1960	340.31	20220927	0.43	N	017370	500	91 억		637807	N	N	1	N	00	N
86	20230913	120256	57	100.00	KOSPI		기계	N	N	N	N		N	8730	-160	5	-1.80	902116660	104299	47.52	8890	8900	8510	11550	6230	8890	8649.33	3.48	0	42645	9350	9120	8920	8690	8490	9235	8805	92	2660	500	6220	10	1	18314054	1599	57.81	1.63	12	0.57	151.00	5341.00	11570	20230817	-24.55	1960	20220927	345.41	11570	-24.55	20230817	2830	208.48	20230427	11570	-24.55	20230817	1960	345.41	20220927	0.43	N	017370	500	91 억		637807	N	N	1	N	00	N
87	20230913	110255	57	100.00	KOSPI		기계	N	N	N	N		N	8570	-320	5	-3.60	718607360	82984	37.81	8890	8900	8510	11550	6230	8890	8659.59	3.48	0	24877	9350	9120	8920	8690	8490	9235	8805	92	2660	500	6220	10	1	18314054	1570	56.75	1.60	12	0.45	151.00	5341.00	11570	20230817	-25.93	1960	20220927	337.24	11570	-25.93	20230817	2830	202.83	20230427	11570	-25.93	20230817	1960	337.24	20220927	0.43	N	017370	500	91 억		637807	N	N	1	N	00	N
88	20230913	100254	57	100.00	KOSPI		기계	N	N	N	N		N	8800	-90	5	-1.01	135483830	15419	7.03	8890	8900	8700	11550	6230	8890	8786.81	3.48	0	1689	9350	9120	8920	8690	8490	9235	8805	92	2660	500	6220	10	1	18314054	1612	58.28	1.65	12	0.08	151.00	5341.00	11570	20230817	-23.94	1960	20220927	348.98	11570	-23.94	20230817	2830	210.95	20230427	11570	-23.94	20230817	1960	348.98	20220927	0.43	N	017370	500	91 억		637807	N	N	1	N	00	N
89	20230913	090252	57	100.00	KOSPI		기계	N	N	N	N		N	8810	-80	5	-0.90	17345980	1962	0.89	8890	8890	8810	11550	6230	8890	8840.97	3.48	0	-83	9350	9120	8920	8690	8490	9235	8805	92	2660	500	6220	10	1	18314054	1613	58.34	1.65	12	0.01	151.00	5341.00	11570	20230817	-23.85	1960	20220927	349.49	11570	-23.85	20230817	2830	211.31	20230427	11570	-23.85	20230817	1960	349.49	20220927	0.43	N	017370	500	91 억		637807	N	N	1	N	00	N
90	20230912	160250	57	100.00	KOSPI		기계	N	N	N	N		N	8890	-10	5	-0.11	1934567410	217889	54.00	8820	9150	8720	11570	6230	8900	8878.67	3.20	0	47907	9660	9280	8990	8610	8320	9135	8465	92	2670	500	6230	10	1	18314054	1628	58.87	1.66	12	1.19	151.00	5341.00	11570	20230817	-23.16	1960	20220927	353.57	11570	-23.16	20230817	2830	214.13	20230427	11570	-23.16	20230817	1960	353.57	20220927	0.45	N	017370	500	91 억		585287	N	N	1	N	00	N
91	20230912	150254	57	100.00	KOSPI		기계	N	N	N	N		N	8740	-160	5	-1.80	1835083090	206562	51.19	8820	9150	8720	11570	6230	8900	8883.93	3.20	0	41926	9660	9280	8990	8610	8320	9135	8465	92	2670	500	6230	10	1	18314054	1601	57.88	1.64	12	1.13	151.00	5341.00	11570	20230817	-24.46	1960	20220927	345.92	11570	-24.46	20230817	2830	208.83	20230427	11570	-24.46	20230817	1960	345.92	20220927	0.45	N	017370	500	91 억		585287	N	N	3	N	00	N
92	20230912	140252	57	100.00	KOSPI		기계	N	N	N	N		N	8860	-40	5	-0.45	1418636190	159268	39.47	8820	9150	8720	11570	6230	8900	8907.23	3.20	0	24339	9660	9280	8990	8610	8320	9135	8465	92	2670	500	6230	10	1	18314054	1623	58.68	1.66	12	0.87	151.00	5341.00	11570	20230817	-23.42	1960	20220927	352.04	11570	-23.42	20230817	2830	213.07	20230427	11570	-23.42	20230817	1960	352.04	20220927	0.45	N	017370	500	91 억		585287	N	N	3	N	00	N
93	20230912	130252	57	100.00	KOSPI		기계	N	N	N	N		N	8950	50	2	0.56	1112674550	124915	30.96	8820	9150	8720	11570	6230	8900	8907.46	3.20	0	28268	9660	9280	8990	8610	8320	9135	8465	92	2670	500	6230	10	1	18314054	1639	59.27	1.68	12	0.68	151.00	5341.00	11570	20230817	-22.64	1960	20220927	356.63	11570	-22.64	20230817	2830	216.25	20230427	11570	-22.64	20230817	1960	356.63	20220927	0.45	N	017370	500	91 억		585287	N	N	3	N	00	N
94	20230912	120246	57	100.00	KOSPI		기계	N	N	N	N		N	8890	-10	5	-0.11	959334290	107693	26.69	8820	9150	8720	11570	6230	8900	8908.05	3.20	0	18834	9660	9280	8990	8610	8320	9135	8465	92	2670	500	6230	10	1	18314054	1628	58.87	1.66	12	0.59	151.00	5341.00	11570	20230817	-23.16	1960	20220927	353.57	11570	-23.16	20230817	2830	214.13	20230427	11570	-23.16	20230817	1960	353.57	20220927	0.45	N	017370	500	91 억		585287	N	N	3	N	00	N
95	20230912	110249	57	100.00	KOSPI		기계	N	N	N	N		N	8870	-30	5	-0.34	789898550	88684	21.98	8820	9150	8720	11570	6230	8900	8906.89	3.20	0	12367	9660	9280	8990	8610	8320	9135	8465	92	2670	500	6230	10	1	18314054	1624	58.74	1.66	12	0.48	151.00	5341.00	11570	20230817	-23.34	1960	20220927	352.55	11570	-23.34	20230817	2830	213.43	20230427	11570	-23.34	20230817	1960	352.55	20220927	0.45	N	017370	500	91 억		585287	N	N	3	N	00	N
96	20230912	100250	57	100.00	KOSPI		기계	N	N	N	N		N	8890	-10	5	-0.11	648756570	72774	18.03	8820	9150	8720	11570	6230	8900	8914.69	3.20	0	5141	9660	9280	8990	8610	8320	9135	8465	92	2670	500	6230	10	1	18314054	1628	58.87	1.66	12	0.40	151.00	5341.00	11570	20230817	-23.16	1960	20220927	353.57	11570	-23.16	20230817	2830	214.13	20230427	11570	-23.16	20230817	1960	353.57	20220927	0.45	N	017370	500	91 억		585287	N	N	3	N	00	N
97	20230912	090254	57	100.00	KOSPI		기계	N	N	N	N		N	8890	-10	5	-0.11	111049040	12590	3.12	8820	8890	8810	11570	6230	8900	8820.04	3.20	0	1074	9660	9280	8990	8610	8320	9135	8465	92	2670	500	6230	10	1	18314054	1628	58.87	1.66	12	0.07	151.00	5341.00	11570	20230817	-23.16	1960	20220927	353.57	11570	-23.16	20230817	2830	214.13	20230427	11570	-23.16	20230817	1960	353.57	20220927	0.45	N	017370	500	91 억		585287	N	N	3	N	00	N
98	20230911	160246	57	100.00	KOSPI		기계	N	N	N	N		N	8900	-420	5	-4.51	3606281720	403048	207.89	9130	9370	8700	12110	6530	9320	8947.56	2.57	0	103601	9706	9512	9376	9182	9046	9445	9115	92	2790	500	6520	10	1	18314054	1630	58.94	1.67	12	2.20	151.00	5341.00	11570	20230817	-23.08	1960	20220927	354.08	11570	-23.08	20230817	2830	214.49	20230427	11570	-23.08	20230817	1960	354.08	20220927	0.46	N	017370	500	91 억		471295	N	N	3	N	00	N
99	20230911	150252	57	100.00	KOSPI		기계	N	N	N	N		N	8870	-450	5	-4.83	3529688800	394403	203.44	9130	9370	8700	12110	6530	9320	8949.45	2.57	0	99997	9706	9512	9376	9182	9046	9445	9115	92	2790	500	6520	10	1	18314054	1624	58.74	1.66	12	2.15	151.00	5341.00	11570	20230817	-23.34	1960	20220927	352.55	11570	-23.34	20230817	2830	213.43	20230427	11570	-23.34	20230817	1960	352.55	20220927	0.46	N	017370	500	91 억		471295	N	N	3	N	00	N
100	20230911	140253	57	100.00	KOSPI		기계	N	N	N	N		N	8920	-400	5	-4.29	2837156730	315815	162.90	9130	9370	8810	12110	6530	9320	8983.60	2.57	0	82988	9706	9512	9376	9182	9046	9445	9115	92	2790	500	6520	10	1	18314054	1634	59.07	1.67	12	1.72	151.00	5341.00	11570	20230817	-22.90	1960	20220927	355.10	11570	-22.90	20230817	2830	215.19	20230427	11570	-22.90	20230817	1960	355.10	20220927	0.46	N	017370	500	91 억		471295	N	N	3	N	00	N
101	20230911	130251	57	100.00	KOSPI		기계	N	N	N	N		N	8820	-500	5	-5.36	2442337540	271308	139.94	9130	9370	8810	12110	6530	9320	9002.08	2.57	0	57868	9706	9512	9376	9182	9046	9445	9115	92	2790	500	6520	10	1	18314054	1615	58.41	1.65	12	1.48	151.00	5341.00	11570	20230817	-23.77	1960	20220927	350.00	11570	-23.77	20230817	2830	211.66	20230427	11570	-23.77	20230817	1960	350.00	20220927	0.46	N	017370	500	91 억		471295	N	N	3	N	00	N
102	20230911	120252	57	100.00	KOSPI		기계	N	N	N	N		N	8890	-430	5	-4.61	2025275300	224223	115.66	9130	9370	8880	12110	6530	9320	9032.42	2.57	0	42548	9706	9512	9376	9182	9046	9445	9115	92	2790	500	6520	10	1	18314054	1628	58.87	1.66	12	1.22	151.00	5341.00	11570	20230817	-23.16	1960	20220927	353.57	11570	-23.16	20230817	2830	214.13	20230427	11570	-23.16	20230817	1960	353.57	20220927	0.46	N	017370	500	91 억		471295	N	N	3	N	00	N
103	20230911	110247	57	100.00	KOSPI		기계	N	N	N	N		N	8940	-380	5	-4.08	1570908390	173322	89.40	9130	9370	8930	12110	6530	9320	9063.53	2.57	0	35819	9706	9512	9376	9182	9046	9445	9115	92	2790	500	6520	10	1	18314054	1637	59.21	1.67	12	0.95	151.00	5341.00	11570	20230817	-22.73	1960	20220927	356.12	11570	-22.73	20230817	2830	215.90	20230427	11570	-22.73	20230817	1960	356.12	20220927	0.46	N	017370	500	91 억		471295	N	N	3	N	00	N
104	20230911	100247	57	100.00	KOSPI		기계	N	N	N	N		N	9030	-290	5	-3.11	1022733040	112467	58.01	9130	9370	8980	12110	6530	9320	9093.63	2.57	0	21322	9706	9512	9376	9182	9046	9445	9115	92	2790	500	6520	10	1	18314054	1654	59.80	1.69	12	0.61	151.00	5341.00	11570	20230817	-21.95	1960	20220927	360.71	11570	-21.95	20230817	2830	219.08	20230427	11570	-21.95	20230817	1960	360.71	20220927	0.46	N	017370	500	91 억		471295	N	N	3	N	00	N
105	20230911	090246	57	100.00	KOSPI		기계	N	N	N	N		N	9250	-70	5	-0.75	57787160	6317	3.26	9130	9260	9130	12110	6530	9320	9147.88	2.57	0	532	9706	9512	9376	9182	9046	9445	9115	92	2790	500	6520	10	1	18314054	1694	61.26	1.73	12	0.03	151.00	5341.00	11570	20230817	-20.05	1960	20220927	371.94	11570	-20.05	20230817	2830	226.86	20230427	11570	-20.05	20230817	1960	371.94	20220927	0.46	N	017370	500	91 억		471295	N	N	3	N	00	N
106	20230908	160249	57	100.00	KOSPI		기계	N	N	N	N		N	9320	-120	5	-1.27	1800393170	192819	99.05	9440	9570	9240	12270	6610	9440	9337.22	2.42	0	40695	10053	9746	9563	9256	9073	9655	9165	92	2830	500	6600	10	1	18314054	1707	61.72	1.74	12	1.05	151.00	5341.00	11570	20230817	-19.45	1960	20220927	375.51	11570	-19.45	20230817	2830	229.33	20230427	11570	-19.45	20230817	1960	375.51	20220927	0.45	N	017370	500	91 억		443812	N	N	3	N	00	N
107	20230908	150250	57	100.00	KOSPI		기계	N	N	N	N		N	9300	-140	5	-1.48	1684299090	180352	92.65	9440	9570	9240	12270	6610	9440	9338.95	2.42	0	40614	10053	9746	9563	9256	9073	9655	9165	92	2830	500	6600	10	1	18314054	1703	61.59	1.74	12	0.98	151.00	5341.00	11570	20230817	-19.62	1960	20220927	374.49	11570	-19.62	20230817	2830	228.62	20230427	11570	-19.62	20230817	1960	374.49	20220927	0.45	N	017370	500	91 억		443812	N	N	5	N	00	N
108	20230908	140250	57	100.00	KOSPI		기계	N	N	N	N		N	9340	-100	5	-1.06	1447939530	154932	79.59	9440	9570	9240	12270	6610	9440	9345.65	2.42	0	37404	10053	9746	9563	9256	9073	9655	9165	92	2830	500	6600	10	1	18314054	1711	61.85	1.75	12	0.85	151.00	5341.00	11570	20230817	-19.27	1960	20220927	376.53	11570	-19.27	20230817	2830	230.04	20230427	11570	-19.27	20230817	1960	376.53	20220927	0.45	N	017370	500	91 억		443812	N	N	5	N	00	N
109	20230908	130252	57	100.00	KOSPI		기계	N	N	N	N		N	9340	-100	5	-1.06	1339702840	143325	73.62	9440	9570	9240	12270	6610	9440	9347.31	2.42	0	31370	10053	9746	9563	9256	9073	9655	9165	92	2830	500	6600	10	1	18314054	1711	61.85	1.75	12	0.78	151.00	5341.00	11570	20230817	-19.27	1960	20220927	376.53	11570	-19.27	20230817	2830	230.04	20230427	11570	-19.27	20230817	1960	376.53	20220927	0.45	N	017370	500	91 억		443812	N	N	5	N	00	N
110	20230908	120258	57	100.00	KOSPI		기계	N	N	N	N		N	9310	-130	5	-1.38	998816330	106647	54.78	9440	9570	9240	12270	6610	9440	9365.63	2.42	0	21974	10053	9746	9563	9256	9073	9655	9165	92	2830	500	6600	10	1	18314054	1705	61.66	1.74	12	0.58	151.00	5341.00	11570	20230817	-19.53	1960	20220927	375.00	11570	-19.53	20230817	2830	228.98	20230427	11570	-19.53	20230817	1960	375.00	20220927	0.45	N	017370	500	91 억		443812	N	N	5	N	00	N
111	20230908	110251	57	100.00	KOSPI		기계	N	N	N	N		N	9450	10	2	0.11	787565130	84051	43.18	9440	9570	9240	12270	6610	9440	9370.09	2.42	0	16976	10053	9746	9563	9256	9073	9655	9165	92	2830	500	6600	10	1	18314054	1731	62.58	1.77	12	0.46	151.00	5341.00	11570	20230817	-18.32	1960	20220927	382.14	11570	-18.32	20230817	2830	233.92	20230427	11570	-18.32	20230817	1960	382.14	20220927	0.45	N	017370	500	91 억		443812	N	N	5	N	00	N
112	20230908	100249	57	100.00	KOSPI		기계	N	N	N	N		N	9380	-60	5	-0.64	636762050	68101	34.98	9440	9570	9240	12270	6610	9440	9350.26	2.42	0	9510	10053	9746	9563	9256	9073	9655	9165	92	2830	500	6600	10	1	18314054	1718	62.12	1.76	12	0.37	151.00	5341.00	11570	20230817	-18.93	1960	20220927	378.57	11570	-18.93	20230817	2830	231.45	20230427	11570	-18.93	20230817	1960	378.57	20220927	0.45	N	017370	500	91 억		443812	N	N	5	N	00	N
113	20230908	090255	57	100.00	KOSPI		기계	N	N	N	N		N	9460	20	2	0.21	50375550	5338	2.74	9440	9460	9400	12270	6610	9440	9437.16	2.42	0	782	10053	9746	9563	9256	9073	9655	9165	92	2830	500	6600	10	1	18314054	1733	62.65	1.77	12	0.03	151.00	5341.00	11570	20230817	-18.24	1960	20220927	382.65	11570	-18.24	20230817	2830	234.28	20230427	11570	-18.24	20230817	1960	382.65	20220927	0.45	N	017370	500	91 억		443812	N	N	5	N	00	N
114	20230907	160250	57	100.00	KOSPI		기계	N	N	N	N		N	9440	-180	5	-1.87	1861245070	194150	66.05	9800	9870	9380	12500	6740	9620	9586.92	2.42	0	546	10293	9956	9643	9306	8993	10125	9475	92	2880	500	6730	10	1	18314054	1729	62.52	1.77	12	1.06	151.00	5341.00	11570	20230817	-18.41	1960	20220927	381.63	11570	-18.41	20230817	2830	233.57	20230427	11570	-18.41	20230817	1960	381.63	20220927	0.47	N	017370	500	91 억		442312	N	N	5	N	00	N
115	20230907	150250	57	100.00	KOSPI		기계	N	N	N	N		N	9480	-140	5	-1.46	1775244040	185095	62.97	9800	9870	9380	12500	6740	9620	9590.99	2.42	0	-2269	10293	9956	9643	9306	8993	10125	9475	92	2880	500	6730	10	1	18314054	1736	62.78	1.77	12	1.01	151.00	5341.00	11570	20230817	-18.06	1960	20220927	383.67	11570	-18.06	20230817	2830	234.98	20230427	11570	-18.06	20230817	1960	383.67	20220927	0.47	N	017370	500	91 억		442312	N	N	6	N	00	N
116	20230907	140249	57	100.00	KOSPI		기계	N	N	N	N		N	9570	-50	5	-0.52	1483761680	154224	52.47	9800	9870	9400	12500	6740	9620	9620.82	2.42	0	-7777	10293	9956	9643	9306	8993	10125	9475	92	2880	500	6730	10	1	18314054	1753	63.38	1.79	12	0.84	151.00	5341.00	11570	20230817	-17.29	1960	20220927	388.27	11570	-17.29	20230817	2830	238.16	20230427	11570	-17.29	20230817	1960	388.27	20220927	0.47	N	017370	500	91 억		442312	N	N	6	N	00	N
117	20230907	130250	57	100.00	KOSPI		기계	N	N	N	N		N	9590	-30	5	-0.31	1028545200	106329	36.17	9800	9870	9500	12500	6740	9620	9673.24	2.42	0	-498	10293	9956	9643	9306	8993	10125	9475	92	2880	500	6730	10	1	18314054	1756	63.51	1.80	12	0.58	151.00	5341.00	11570	20230817	-17.11	1960	20220927	389.29	11570	-17.11	20230817	2830	238.87	20230427	11570	-17.11	20230817	1960	389.29	20220927	0.47	N	017370	500	91 억		442312	N	N	6	N	00	N
118	20230907	120252	57	100.00	KOSPI		기계	N	N	N	N		N	9640	20	2	0.21	968596020	100103	34.06	9800	9870	9500	12500	6740	9620	9676.00	2.42	0	951	10293	9956	9643	9306	8993	10125	9475	92	2880	500	6730	10	1	18314054	1765	63.84	1.80	12	0.55	151.00	5341.00	11570	20230817	-16.68	1960	20220927	391.84	11570	-16.68	20230817	2830	240.64	20230427	11570	-16.68	20230817	1960	391.84	20220927	0.47	N	017370	500	91 억		442312	N	N	6	N	00	N
119	20230907	110250	57	100.00	KOSPI		기계	N	N	N	N		N	9770	150	2	1.56	678849280	70501	23.98	9800	9800	9500	12500	6740	9620	9628.93	2.42	0	6199	10293	9956	9643	9306	8993	10125	9475	92	2880	500	6730	10	1	18314054	1789	64.70	1.83	12	0.38	151.00	5341.00	11570	20230817	-15.56	1960	20220927	398.47	11570	-15.56	20230817	2830	245.23	20230427	11570	-15.56	20230817	1960	398.47	20220927	0.47	N	017370	500	91 억		442312	N	N	6	N	00	N
120	20230907	100250	57	100.00	KOSPI		기계	N	N	N	N		N	9560	-60	5	-0.62	446480120	46513	15.82	9800	9800	9500	12500	6740	9620	9599.04	2.42	0	-5743	10293	9956	9643	9306	8993	10125	9475	92	2880	500	6730	10	1	18314054	1751	63.31	1.79	12	0.25	151.00	5341.00	11570	20230817	-17.37	1960	20220927	387.76	11570	-17.37	20230817	2830	237.81	20230427	11570	-17.37	20230817	1960	387.76	20220927	0.47	N	017370	500	91 억		442312	N	N	6	N	00	N
121	20230907	090251	57	100.00	KOSPI		기계	N	N	N	N		N	9610	-10	5	-0.10	105295840	10858	3.69	9800	9800	9590	12500	6740	9620	9697.59	2.42	0	-3411	10293	9956	9643	9306	8993	10125	9475	92	2880	500	6730	10	1	18314054	1760	63.64	1.80	12	0.06	151.00	5341.00	11570	20230817	-16.94	1960	20220927	390.31	11570	-16.94	20230817	2830	239.58	20230427	11570	-16.94	20230817	1960	390.31	20220927	0.47	N	017370	500	91 억		442312	N	N	6	N	00	N
122	20230906	160248	57	100.00	KOSPI		기계	N	N	N	N		N	9620	110	2	1.16	2839804130	293089	118.64	9330	9980	9330	12360	6660	9510	9689.23	2.31	0	15816	10156	9832	9476	9152	8796	9995	9315	92	2850	500	6650	10	1	18314054	1762	63.71	1.80	12	1.60	151.00	5341.00	11570	20230817	-16.85	1960	20220927	390.82	11570	-16.85	20230817	2830	239.93	20230427	11570	-16.85	20230817	1960	390.82	20220927	0.46	N	017370	500	91 억		423915	N	N	6	N	00	N
123	20230906	150249	57	100.00	KOSPI		기계	N	N	N	N		N	9580	70	2	0.74	2736788580	282306	114.27	9330	9980	9330	12360	6660	9510	9694.40	2.31	0	15367	10156	9832	9476	9152	8796	9995	9315	92	2850	500	6650	10	1	18314054	1754	63.44	1.79	12	1.54	151.00	5341.00	11570	20230817	-17.20	1960	20220927	388.78	11570	-17.20	20230817	2830	238.52	20230427	11570	-17.20	20230817	1960	388.78	20220927	0.46	N	017370	500	91 억		423915	N	N	10	N	00	N
124	20230906	140249	57	100.00	KOSPI		기계	N	N	N	N		N	9700	190	2	2.00	2276134400	234315	94.85	9330	9980	9330	12360	6660	9510	9713.99	2.31	0	12741	10156	9832	9476	9152	8796	9995	9315	92	2850	500	6650	10	1	18314054	1776	64.24	1.82	12	1.28	151.00	5341.00	11570	20230817	-16.16	1960	20220927	394.90	11570	-16.16	20230817	2830	242.76	20230427	11570	-16.16	20230817	1960	394.90	20220927	0.46	N	017370	500	91 억		423915	N	N	10	N	00	N
125	20230906	130250	57	100.00	KOSPI		기계	N	N	N	N		N	9810	300	2	3.15	1926540340	198352	80.29	9330	9980	9330	12360	6660	9510	9712.73	2.31	0	21719	10156	9832	9476	9152	8796	9995	9315	92	2850	500	6650	10	1	18314054	1797	64.97	1.84	12	1.08	151.00	5341.00	11570	20230817	-15.21	1960	20220927	400.51	11570	-15.21	20230817	2830	246.64	20230427	11570	-15.21	20230817	1960	400.51	20220927	0.46	N	017370	500	91 억		423915	N	N	10	N	00	N
126	20230906	120252	57	100.00	KOSPI		기계	N	N	N	N		N	9790	280	2	2.94	1251929040	129925	52.59	9330	9790	9330	12360	6660	9510	9635.78	2.31	0	20130	10156	9832	9476	9152	8796	9995	9315	92	2850	500	6650	10	1	18314054	1793	64.83	1.83	12	0.71	151.00	5341.00	11570	20230817	-15.38	1960	20220927	399.49	11570	-15.38	20230817	2830	245.94	20230427	11570	-15.38	20230817	1960	399.49	20220927	0.46	N	017370	500	91 억		423915	N	N	10	N	00	N
127	20230906	110250	57	100.00	KOSPI		기계	N	N	N	N		N	9560	50	2	0.53	898079060	93363	37.79	9330	9790	9330	12360	6660	9510	9619.22	2.31	0	17923	10156	9832	9476	9152	8796	9995	9315	92	2850	500	6650	10	1	18314054	1751	63.31	1.79	12	0.51	151.00	5341.00	11570	20230817	-17.37	1960	20220927	387.76	11570	-17.37	20230817	2830	237.81	20230427	11570	-17.37	20230817	1960	387.76	20220927	0.46	N	017370	500	91 억		423915	N	N	10	N	00	N
128	20230906	100245	57	100.00	KOSPI		기계	N	N	N	N		N	9580	70	2	0.74	326292670	34192	13.84	9330	9690	9330	12360	6660	9510	9542.95	2.31	0	6407	10156	9832	9476	9152	8796	9995	9315	92	2850	500	6650	10	1	18314054	1754	63.44	1.79	12	0.19	151.00	5341.00	11570	20230817	-17.20	1960	20220927	388.78	11570	-17.20	20230817	2830	238.52	20230427	11570	-17.20	20230817	1960	388.78	20220927	0.46	N	017370	500	91 억		423915	N	N	10	N	00	N
129	20230906	090247	57	100.00	KOSPI		기계	N	N	N	N		N	9360	-150	5	-1.58	46631970	4990	2.02	9330	9450	9330	12360	6660	9510	9345.08	2.31	0	479	10156	9832	9476	9152	8796	9995	9315	92	2850	500	6650	10	1	18314054	1714	61.99	1.75	12	0.03	151.00	5341.00	11570	20230817	-19.10	1960	20220927	377.55	11570	-19.10	20230817	2830	230.74	20230427	11570	-19.10	20230817	1960	377.55	20220927	0.46	N	017370	500	91 억		423915	N	N	10	N	00	N
130	20230905	160247	57	100.00	KOSPI		기계	N	N	N	N		N	9510	210	2	2.26	2312933610	245637	40.72	9220	9800	9120	12090	6510	9300	9416.02	2.39	0	-20385	10226	9762	9456	8992	8686	9610	8840	92	2790	500	6510	10	1	18314054	1742	62.98	1.78	12	1.34	151.00	5341.00	11570	20230817	-17.80	1960	20220927	385.20	11570	-17.80	20230817	2830	236.04	20230427	11570	-17.80	20230817	1960	385.20	20220927	0.71	N	017370	500	91 억		437611	N	N	10	N	00	N
131	20230905	150255	57	100.00	KOSPI		기계	N	N	N	N		N	9590	290	2	3.12	2239663510	237954	39.45	9220	9800	9120	12090	6510	9300	9412.17	2.39	0	-18233	10226	9762	9456	8992	8686	9610	8840	92	2790	500	6510	10	1	18314054	1756	63.51	1.80	12	1.30	151.00	5341.00	11570	20230817	-17.11	1960	20220927	389.29	11570	-17.11	20230817	2830	238.87	20230427	11570	-17.11	20230817	1960	389.29	20220927	0.71	N	017370	500	91 억		437611	N	N	31	N	00	N
132	20230905	140248	57	100.00	KOSPI		기계	N	N	N	N		N	9470	170	2	1.83	1571548440	168607	27.95	9220	9520	9120	12090	6510	9300	9320.78	2.39	0	-1925	10226	9762	9456	8992	8686	9610	8840	92	2790	500	6510	10	1	18314054	1734	62.72	1.77	12	0.92	151.00	5341.00	11570	20230817	-18.15	1960	20220927	383.16	11570	-18.15	20230817	2830	234.63	20230427	11570	-18.15	20230817	1960	383.16	20220927	0.71	N	017370	500	91 억		437611	N	N	31	N	00	N
133	20230905	130239	57	100.00	KOSPI		기계	N	N	N	N		N	9370	70	2	0.75	1259010970	135558	22.47	9220	9460	9120	12090	6510	9300	9287.62	2.39	0	-1287	10226	9762	9456	8992	8686	9610	8840	92	2790	500	6510	10	1	18314054	1716	62.05	1.75	12	0.74	151.00	5341.00	11570	20230817	-19.01	1960	20220927	378.06	11570	-19.01	20230817	2830	231.10	20230427	11570	-19.01	20230817	1960	378.06	20220927	0.71	N	017370	500	91 억		437611	N	N	31	N	00	N
134	20230905	120247	57	100.00	KOSPI		기계	N	N	N	N		N	9290	-10	5	-0.11	862473490	92968	15.41	9220	9460	9120	12090	6510	9300	9277.10	2.39	0	495	10226	9762	9456	8992	8686	9610	8840	92	2790	500	6510	10	1	18314054	1701	61.52	1.74	12	0.51	151.00	5341.00	11570	20230817	-19.71	1960	20220927	373.98	11570	-19.71	20230817	2830	228.27	20230427	11570	-19.71	20230817	1960	373.98	20220927	0.71	N	017370	500	91 억		437611	N	N	31	N	00	N
135	20230905	110248	57	100.00	KOSPI		기계	N	N	N	N		N	9310	10	2	0.11	763713610	82338	13.65	9220	9460	9120	12090	6510	9300	9275.35	2.39	0	-3003	10226	9762	9456	8992	8686	9610	8840	92	2790	500	6510	10	1	18314054	1705	61.66	1.74	12	0.45	151.00	5341.00	11570	20230817	-19.53	1960	20220927	375.00	11570	-19.53	20230817	2830	228.98	20230427	11570	-19.53	20230817	1960	375.00	20220927	0.71	N	017370	500	91 억		437611	N	N	31	N	00	N
136	20230905	100245	57	100.00	KOSPI		기계	N	N	N	N		N	9320	20	2	0.22	653548430	70481	11.68	9220	9460	9120	12090	6510	9300	9272.69	2.39	0	-2748	10226	9762	9456	8992	8686	9610	8840	92	2790	500	6510	10	1	18314054	1707	61.72	1.74	12	0.38	151.00	5341.00	11570	20230817	-19.45	1960	20220927	375.51	11570	-19.45	20230817	2830	229.33	20230427	11570	-19.45	20230817	1960	375.51	20220927	0.71	N	017370	500	91 억		437611	N	N	31	N	00	N
137	20230905	090243	57	100.00	KOSPI		기계	N	N	N	N		N	9180	-120	5	-1.29	117480640	12798	2.12	9220	9230	9120	12090	6510	9300	9179.61	2.39	0	3052	10226	9762	9456	8992	8686	9610	8840	92	2790	500	6510	10	1	18314054	1681	60.79	1.72	12	0.07	151.00	5341.00	11570	20230817	-20.66	1960	20220927	368.37	11570	-20.66	20230817	2830	224.38	20230427	11570	-20.66	20230817	1960	368.37	20220927	0.71	N	017370	500	91 억		437611	N	N	31	N	00	N
138	20230904	160244	57	100.00	KOSPI		기계	N	N	N	N		N	9300	-590	5	-5.97	5728172540	602925	116.39	9800	9920	9150	12850	6930	9890	9500.91	2.74	0	-1374	10690	10290	10070	9670	9450	10180	9560	92	2960	500	6920	10	1	18314054	1703	61.59	1.74	12	3.29	151.00	5341.00	11570	20230817	-19.62	1960	20220927	374.49	11570	-19.62	20230817	2830	228.62	20230427	11570	-19.62	20230817	1960	374.49	20220927	0.62	N	017370	500	91 억		501487	N	N	31	N	00	N
139	20230904	150241	57	100.00	KOSPI		기계	N	N	N	N		N	9190	-700	5	-7.08	5339853990	560964	108.29	9800	9920	9190	12850	6930	9890	9519.06	2.74	0	3371	10690	10290	10070	9670	9450	10180	9560	92	2960	500	6920	10	1	18314054	1683	60.86	1.72	12	3.06	151.00	5341.00	11570	20230817	-20.57	1960	20220927	368.88	11570	-20.57	20230817	2830	224.73	20230427	11570	-20.57	20230817	1960	368.88	20220927	0.62	N	017370	500	91 억		501487	N	N	0	N	00	N
140	20230904	140242	57	100.00	KOSPI		기계	N	N	N	N		N	9470	-420	5	-4.25	4685916670	490880	94.76	9800	9920	9210	12850	6930	9890	9545.95	2.74	0	19104	10690	10290	10070	9670	9450	10180	9560	92	2960	500	6920	10	1	18314054	1734	62.72	1.77	12	2.68	151.00	5341.00	11570	20230817	-18.15	1960	20220927	383.16	11570	-18.15	20230817	2830	234.63	20230427	11570	-18.15	20230817	1960	383.16	20220927	0.62	N	017370	500	91 억		501487	N	N	0	N	00	N
141	20230904	130244	57	100.00	KOSPI		기계	N	N	N	N		N	9450	-440	5	-4.45	4129205430	431805	83.36	9800	9920	9210	12850	6930	9890	9562.66	2.74	0	7027	10690	10290	10070	9670	9450	10180	9560	92	2960	500	6920	10	1	18314054	1731	62.58	1.77	12	2.36	151.00	5341.00	11570	20230817	-18.32	1960	20220927	382.14	11570	-18.32	20230817	2830	233.92	20230427	11570	-18.32	20230817	1960	382.14	20220927	0.62	N	017370	500	91 억		501487	N	N	0	N	00	N
142	20230904	120240	57	100.00	KOSPI		기계	N	N	N	N		N	9360	-530	5	-5.36	3310345830	343913	66.39	9800	9920	9340	12850	6930	9890	9625.53	2.74	0	3739	10690	10290	10070	9670	9450	10180	9560	92	2960	500	6920	10	1	18314054	1714	61.99	1.75	12	1.88	151.00	5341.00	11570	20230817	-19.10	1960	20220927	377.55	11570	-19.10	20230817	2830	230.74	20230427	11570	-19.10	20230817	1960	377.55	20220927	0.62	N	017370	500	91 억		501487	N	N	0	N	00	N
143	20230904	110236	57	100.00	KOSPI		기계	N	N	N	N		N	9510	-380	5	-3.84	2539359680	262141	50.61	9800	9920	9460	12850	6930	9890	9687.00	2.74	0	-7484	10690	10290	10070	9670	9450	10180	9560	92	2960	500	6920	10	1	18314054	1742	62.98	1.78	12	1.43	151.00	5341.00	11570	20230817	-17.80	1960	20220927	385.20	11570	-17.80	20230817	2830	236.04	20230427	11570	-17.80	20230817	1960	385.20	20220927	0.62	N	017370	500	91 억		501487	N	N	0	N	00	N
144	20230904	100235	57	100.00	KOSPI		기계	N	N	N	N		N	9800	-90	5	-0.91	1340788790	137158	26.48	9800	9920	9650	12850	6930	9890	9775.50	2.74	0	-22681	10690	10290	10070	9670	9450	10180	9560	92	2960	500	6920	10	1	18314054	1795	64.90	1.83	12	0.75	151.00	5341.00	11570	20230817	-15.30	1960	20220927	400.00	11570	-15.30	20230817	2830	246.29	20230427	11570	-15.30	20230817	1960	400.00	20220927	0.62	N	017370	500	91 억		501487	N	N	0	N	00	N
145	20230904	090240	57	100.00	KOSPI		기계	N	N	N	N		N	9850	-40	5	-0.40	129597760	13211	2.55	9800	9850	9750	12850	6930	9890	9809.81	2.74	0	-5576	10690	10290	10070	9670	9450	10180	9560	92	2960	500	6920	10	1	18314054	1804	65.23	1.84	12	0.07	151.00	5341.00	11570	20230817	-14.87	1960	20220927	402.55	11570	-14.87	20230817	2830	248.06	20230427	11570	-14.87	20230817	1960	402.55	20220927	0.62	N	017370	500	91 억		501487	N	N	0	N	00	N
146	20230901	160237	57	100.00	KOSPI		기계	N	N	N	N		N	9890	-190	5	-1.88	5220102690	516105	74.38	10200	10470	9850	13100	7060	10080	10114.57	2.65	0	17236	11013	10546	10213	9746	9413	10380	9580	92	3020	500	7050	10	1	18314054	1811	65.50	1.85	12	2.82	151.00	5341.00	11570	20230817	-14.52	1960	20220927	404.59	11570	-14.52	20230817	2830	249.47	20230427	11570	-14.52	20230817	1960	404.59	20220927	0.59	N	017370	500	91 억		484994	N	N	1	N	00	N
147	20230901	150241	57	100.00	KOSPI		기계	N	N	N	N		N	9900	-180	5	-1.79	4946541840	488416	70.39	10200	10470	9850	13100	7060	10080	10127.72	2.65	0	17642	11013	10546	10213	9746	9413	10380	9580	92	3020	500	7050	10	1	18314054	1813	65.56	1.85	12	2.67	151.00	5341.00	11570	20230817	-14.43	1960	20220927	405.10	11570	-14.43	20230817	2830	249.82	20230427	11570	-14.43	20230817	1960	405.10	20220927	0.59	N	017370	500	91 억		484994	N	N	1	N	00	N
148	20230901	140239	57	100.00	KOSPI		기계	N	N	N	N		N	9980	-100	5	-0.99	4088284390	402007	57.94	10200	10470	9970	13100	7060	10080	10169.68	2.65	0	25923	11013	10546	10213	9746	9413	10380	9580	92	3020	500	7050	10	1	18314054	1828	66.09	1.87	12	2.20	151.00	5341.00	11570	20230817	-13.74	1960	20220927	409.18	11570	-13.74	20230817	2830	252.65	20230427	11570	-13.74	20230817	1960	409.18	20220927	0.59	N	017370	500	91 억		484994	N	N	1	N	00	N
149	20230901	130238	57	100.00	KOSPI		기계	N	N	N	N		N	10090	10	2	0.10	3298746700	323170	46.58	10200	10470	9970	13100	7060	10080	10207.47	2.65	0	19731	11013	10546	10213	9746	9413	10380	9580	92	3020	500	7050	10	1	18314054	1848	66.82	1.89	12	1.76	151.00	5341.00	11570	20230817	-12.79	1960	20220927	414.80	11570	-12.79	20230817	2830	256.54	20230427	11570	-12.79	20230817	1960	414.80	20220927	0.59	N	017370	500	91 억		484994	N	N	1	N	00	N
150	20230901	120239	57	100.00	KOSPI		기계	N	N	N	N		N	10170	90	2	0.89	2906388140	284465	41.00	10200	10470	9970	13100	7060	10080	10217.03	2.65	0	15909	11013	10546	10213	9746	9413	10380	9580	92	3020	500	7050	10	1	18314054	1863	67.35	1.90	12	1.55	151.00	5341.00	11570	20230817	-12.10	1960	20220927	418.88	11570	-12.10	20230817	2830	259.36	20230427	11570	-12.10	20230817	1960	418.88	20220927	0.59	N	017370	500	91 억		484994	N	N	1	N	00	N
151	20230901	110238	57	100.00	KOSPI		기계	N	N	N	N		N	10030	-50	5	-0.50	2581268680	252264	36.36	10200	10470	9970	13100	7060	10080	10232.41	2.65	0	7153	11013	10546	10213	9746	9413	10380	9580	92	3020	500	7050	10	1	18314054	1837	66.42	1.88	12	1.38	151.00	5341.00	11570	20230817	-13.31	1960	20220927	411.73	11570	-13.31	20230817	2830	254.42	20230427	11570	-13.31	20230817	1960	411.73	20220927	0.59	N	017370	500	91 억		484994	N	N	1	N	00	N
152	20230901	100238	57	100.00	KOSPI		기계	N	N	N	N		N	10200	120	2	1.19	1597681190	154643	22.29	10200	10470	10160	13100	7060	10080	10331.42	2.65	0	24246	11013	10546	10213	9746	9413	10380	9580	92	3020	500	7050	10	1	18314054	1868	67.55	1.91	12	0.84	151.00	5341.00	11570	20230817	-11.84	1960	20220927	420.41	11570	-11.84	20230817	2830	260.42	20230427	11570	-11.84	20230817	1960	420.41	20220927	0.59	N	017370	500	91 억		484994	N	N	1	N	00	N
153	20230901	090235	57	100.00	KOSPI		기계	N	N	N	N		N	10370	290	2	2.88	161551940	15671	2.26	10200	10430	10160	13100	7060	10080	10308.97	2.65	0	3339	11013	10546	10213	9746	9413	10380	9580	92	3020	500	7050	10	1	18314054	1899	68.68	1.94	12	0.09	151.00	5341.00	11570	20230817	-10.37	1960	20220927	429.08	11570	-10.37	20230817	2830	266.43	20230427	11570	-10.37	20230817	1960	429.08	20220927	0.59	N	017370	500	91 억		484994	N	N	1	N	00	N